Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 27.13 | 27.55 | 27.00 | 27.00 | 17,140 | +0.85(+3.25%) |
Nov 29, 2016 | 26.00 | 26.15 | 25.98 | 26.15 | 810 | -0.47(-1.75%) |
Nov 28, 2016 | 26.76 | 26.89 | 26.62 | 26.62 | 10,441 | -0.44(-1.62%) |
Nov 25, 2016 | 26.99 | 27.05 | 26.99 | 27.05 | 21,634 | -0.41(-1.50%) |
Nov 22, 2016 | 27.46 | 27.46 | 27.46 | 0 | -0.02(-0.07%) | |
Nov 21, 2016 | 27.49 | 27.49 | 27.49 | 27.49 | 13,026 | +1.35(+5.16%) |
Nov 18, 2016 | 26.14 | 26.14 | 26.14 | 26.14 | 543 | +0.07(+0.26%) |
Nov 17, 2016 | 26.49 | 26.49 | 26.07 | 26.07 | 492 | -0.18(-0.68%) |
Nov 16, 2016 | 26.25 | 26.25 | 26.25 | 26.25 | 237 | -0.45(-1.70%) |
Nov 15, 2016 | 26.51 | 26.97 | 26.49 | 26.70 | 4,747 | +1.25(+4.92%) |
Nov 14, 2016 | 24.99 | 25.61 | 24.99 | 25.45 | 1,090 | +0.42(+1.68%) |
Nov 11, 2016 | 25.08 | 25.38 | 25.03 | 25.03 | 2,096 | -0.63(-2.47%) |
Nov 10, 2016 | 25.66 | 25.66 | 25.66 | 25.66 | 1,220 | -0.01(-0.02%) |
Nov 09, 2016 | 25.26 | 25.67 | 25.26 | 25.67 | 599 | +0.17(+0.66%) |
Nov 08, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 316 | -0.07(-0.28%) |
Nov 07, 2016 | 25.57 | 25.57 | 25.57 | 25.57 | 313 | +0.25(+0.99%) |
Nov 04, 2016 | 25.06 | 25.32 | 24.93 | 25.32 | 7,706 | -0.04(-0.17%) |
Nov 03, 2016 | 25.91 | 25.91 | 25.36 | 25.36 | 1,373 | -0.48(-1.86%) |
Nov 02, 2016 | 26.34 | 26.34 | 25.81 | 25.85 | 3,482 | -0.40(-1.51%) |
Nov 01, 2016 | 26.24 | 26.24 | 26.24 | 26.24 | 4,881 | +0.09(+0.34%) |
Oct 31, 2016 | 26.19 | 26.30 | 26.14 | 26.15 | 7,430 | -0.09(-0.34%) |
Oct 28, 2016 | 26.63 | 26.63 | 26.11 | 26.24 | 1,834 | -0.77(-2.84%) |
Oct 27, 2016 | 27.01 | 27.01 | 27.01 | 27.01 | 231 | +0.29(+1.08%) |
Oct 26, 2016 | 27.24 | 27.24 | 26.70 | 26.72 | 3,809 | -0.75(-2.73%) |
Oct 25, 2016 | 27.93 | 27.93 | 27.47 | 27.47 | 2,732 | -0.66(-2.35%) |
Oct 24, 2016 | 28.30 | 28.30 | 28.10 | 28.13 | 2,730 | -0.87(-3.00%) |
Oct 21, 2016 | 29.54 | 29.54 | 28.89 | 29.00 | 2,737 | +1.46(+5.31%) |
Oct 20, 2016 | 28.02 | 28.02 | 27.54 | 27.54 | 462 | -0.80(-2.83%) |
Oct 19, 2016 | 28.50 | 28.50 | 28.26 | 28.34 | 1,456 | +0.43(+1.55%) |
Oct 17, 2016 | 27.91 | 27.91 | 27.91 | 500 | +0.23(+0.82%) | |
Oct 14, 2016 | 27.67 | 27.68 | 27.67 | 27.68 | 426 | +0.13(+0.48%) |
Oct 13, 2016 | 26.84 | 27.55 | 26.84 | 27.55 | 5,968 | +0.52(+1.91%) |
Oct 12, 2016 | 26.97 | 27.03 | 26.97 | 27.03 | 2,228 | -0.61(-2.19%) |
Oct 11, 2016 | 28.15 | 28.15 | 27.49 | 27.64 | 1,599 | +0.04(+0.14%) |
Oct 10, 2016 | 27.64 | 27.64 | 27.60 | 27.60 | 6,816 | -0.17(-0.63%) |
Oct 07, 2016 | 27.68 | 27.77 | 27.68 | 27.77 | 377 | -0.49(-1.72%) |
Oct 05, 2016 | 28.26 | 28.26 | 28.26 | 19 | +0.66(+2.37%) | |
Oct 04, 2016 | 27.61 | 27.61 | 27.61 | 27.61 | 200 | -0.13(-0.46%) |
Oct 03, 2016 | 27.44 | 27.73 | 27.44 | 27.73 | 493 | +0.57(+2.12%) |
Sep 30, 2016 | 27.20 | 27.20 | 27.16 | 27.16 | 469 | -0.04(-0.15%) |
Sep 29, 2016 | 27.68 | 27.85 | 27.17 | 27.20 | 1,870 | -0.04(-0.16%) |
Sep 28, 2016 | 25.87 | 27.24 | 25.45 | 27.24 | 2,797 | +1.52(+5.93%) |
Sep 27, 2016 | 25.99 | 25.99 | 25.72 | 25.72 | 345 | -0.81(-3.04%) |
Sep 26, 2016 | 26.81 | 26.81 | 26.53 | 26.53 | 440 | -0.22(-0.83%) |
Sep 23, 2016 | 27.18 | 27.18 | 26.75 | 26.75 | 300 | -0.74(-2.69%) |
Sep 22, 2016 | 27.92 | 28.14 | 27.49 | 27.49 | 1,029 | +0.68(+2.53%) |
Sep 21, 2016 | 26.81 | 26.81 | 26.81 | 26.81 | 242 | +0.46(+1.76%) |
Sep 20, 2016 | 26.35 | 26.43 | 26.35 | 26.35 | 2,200 | -0.07(-0.27%) |
Sep 19, 2016 | 26.40 | 26.70 | 26.40 | 26.42 | 2,831 | -0.10(-0.37%) |
Sep 16, 2016 | 25.93 | 26.52 | 25.93 | 26.52 | 2,171 | -0.70(-2.57%) |
Sep 15, 2016 | 26.90 | 27.22 | 26.90 | 27.22 | 1,346 | +0.38(+1.43%) |
Sep 14, 2016 | 26.84 | 26.84 | 26.84 | 26.84 | 200 | -0.18(-0.68%) |
Sep 13, 2016 | 28.00 | 28.00 | 27.02 | 27.02 | 1,250 | -1.06(-3.79%) |
Sep 12, 2016 | 28.24 | 28.24 | 28.08 | 28.08 | 1,076 | -0.26(-0.90%) |
Sep 09, 2016 | 28.34 | 28.34 | 28.34 | 28.34 | 1,500 | -0.80(-2.75%) |
Sep 08, 2016 | 29.14 | 29.14 | 29.14 | 29.14 | 744 | +0.45(+1.56%) |
Sep 07, 2016 | 28.85 | 28.85 | 28.69 | 28.69 | 6,950 | -0.22(-0.77%) |
Sep 06, 2016 | 28.90 | 29.00 | 28.90 | 28.91 | 2,037 | +0.58(+2.05%) |
Sep 02, 2016 | 28.33 | 28.33 | 28.33 | 0 | +0.31(+1.12%) |